UK markets open in 5 hours 7 minutes

Helium One Global Ltd (HE1.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.3520+0.0270 (+2.04%)
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00000.00000.00001.35201.35208
23 Apr 20241.32501.40001.30001.32501.325017,545,047
22 Apr 20241.35001.40001.30001.31001.310041,779,063
19 Apr 20241.27501.48301.25001.37801.378069,849,806
18 Apr 20241.30001.35001.25001.27501.275026,226,564
17 Apr 20241.32501.40001.25001.32501.325038,062,975
16 Apr 20241.40001.42001.30001.38001.380035,197,699
15 Apr 20241.32501.55001.30001.40001.4000101,773,726
12 Apr 20241.25001.45001.20001.40001.400079,736,581
11 Apr 20241.35001.39501.20001.25001.250078,778,471
10 Apr 20241.60001.70001.25001.35001.3500174,649,935
09 Apr 20241.60001.76601.33501.47001.4700254,784,903
08 Apr 20241.32501.65001.30001.60001.6000234,052,347
05 Apr 20241.17501.40001.15001.32501.3250179,452,184
04 Apr 20241.02501.20001.10001.20001.2000171,233,645
03 Apr 20241.04501.06000.95001.02001.020056,438,770
02 Apr 20241.10001.15000.95001.05001.0500117,305,068
28 Mar 20241.12501.15001.05001.10201.102069,162,238
27 Mar 20241.17501.20001.10001.12501.125043,907,648
26 Mar 20241.22501.25001.10001.17501.1750111,055,886
25 Mar 20241.25001.30001.20001.22001.220063,356,392
22 Mar 20241.25001.30001.20001.25001.250049,257,666
21 Mar 20241.27501.35001.20001.26001.260036,617,247
20 Mar 20241.32501.35001.20001.32001.320039,246,559
19 Mar 20241.30001.40001.25001.30001.300055,733,185
18 Mar 20241.30001.35001.23001.28001.280075,189,261
15 Mar 20241.32501.40001.25001.32001.320072,416,133
14 Mar 20241.45001.47001.25001.30001.3000121,163,315
13 Mar 20241.40001.58001.37501.45001.4500167,489,133
12 Mar 20241.20001.65001.15001.41001.4100418,799,685
11 Mar 20241.50001.55001.15001.22001.2200423,769,691
08 Mar 20241.80001.80801.45001.49201.4920488,084,990
07 Mar 20242.35002.30001.65501.79001.7900479,778,114
06 Mar 20242.12502.23502.05002.15002.150056,129,528
05 Mar 20242.12502.20002.05002.14502.145070,163,594
04 Mar 20242.20002.25002.08902.10002.100077,454,750
01 Mar 20242.22502.30002.10002.20002.200057,143,862
29 Feb 20242.10002.50002.00002.25002.2500204,985,284
28 Feb 20242.17502.20002.05002.11002.110089,001,081
27 Feb 20242.35002.36002.15002.24002.240098,443,290
26 Feb 20242.47502.50002.30002.30002.300099,196,329
23 Feb 20242.47502.55002.32202.47502.4750155,217,020
22 Feb 20242.17502.70002.00002.44002.4400448,924,786
21 Feb 20242.27502.27002.00002.13002.1300150,434,337
20 Feb 20242.27502.30502.10002.22002.2200112,132,813
19 Feb 20242.50002.50002.15002.29002.2900135,280,134
16 Feb 20242.50002.70002.30002.41002.4100269,591,782
15 Feb 20241.85002.60001.75002.45002.4500473,094,339
14 Feb 20242.12502.15001.65001.85001.8500407,501,373
13 Feb 20242.12502.20002.00002.08002.0800151,678,531
12 Feb 20242.25002.30002.00002.10002.1000181,602,490
09 Feb 20242.32502.35001.95002.19502.1950318,742,197
08 Feb 20242.60002.80002.20002.30002.3000635,477,816
07 Feb 20241.72502.60001.60002.40002.4000505,462,975
06 Feb 20242.95003.20001.95002.16002.1600794,380,358
05 Feb 20242.05003.70002.00002.85002.850013,474,978
02 Feb 20241.32501.45001.25001.37801.3780348,134,889
01 Feb 20241.37501.45001.20001.29001.2900388,584,841
31 Jan 20241.30001.70001.20001.37001.3700771,385,553
30 Jan 20241.55002.40001.04601.23001.2300809,716,725
29 Jan 20240.63501.65000.62201.48001.48003,786
26 Jan 20240.36000.73000.36000.62000.62001,501
25 Jan 20240.20800.38000.21000.37100.37102,731
24 Jan 20240.19800.20000.18500.19300.193079,866,402
23 Jan 20240.19800.20500.19500.20000.200065,028,875
22 Jan 20240.19800.22000.19000.19800.1980169,343,751
19 Jan 20240.20800.21000.18700.20000.2000277,846,545
18 Jan 20240.20800.22000.20500.21000.2100154,932,189
17 Jan 20240.21800.22000.20500.20800.208075,454,073
16 Jan 20240.21500.22000.21000.21500.215047,737,816
15 Jan 20240.21500.22000.20500.22000.220062,552,655
12 Jan 20240.21300.22000.20400.21500.2150100,184,133
11 Jan 20240.21000.22000.20000.21500.215056,130,567
10 Jan 20240.20800.21500.19700.20800.2080144,436,486
09 Jan 20240.22300.21500.20500.20800.2080390,829,181
08 Jan 20240.25500.26000.22000.22000.2200219,454,115
05 Jan 20240.23500.25000.23300.24500.245066,048,462
04 Jan 20240.24500.24500.23100.23600.236079,079,323
03 Jan 20240.24500.25000.23500.24500.2450179,794,653
02 Jan 20240.25300.25700.24000.24500.2450191,329,419
29 Dec 20230.24800.26000.25000.25300.2530255,049,810
28 Dec 20230.25300.27000.24000.25000.2500371,439,066
27 Dec 20230.24500.27000.24000.25300.2530580,900,536
22 Dec 20230.24000.25000.22000.24500.2450545,168,534
21 Dec 20230.27500.30000.23000.23600.23603,174
20 Dec 20230.87500.90000.70000.75000.750065,972,937
19 Dec 20231.02501.10000.82900.90000.900049,319,134
18 Dec 20231.15001.20000.95001.05001.050037,244,383
15 Dec 20231.17501.39601.10001.13001.130031,351,482
14 Dec 20231.37501.40001.10001.22401.224034,159,280
13 Dec 20231.52501.54501.25001.30001.300041,238,161
12 Dec 20231.70001.70501.50001.50801.508024,966,582
11 Dec 20231.65001.80001.50001.70001.70008,217,791
08 Dec 20231.85001.90001.60001.70001.700019,440,027
07 Dec 20231.72502.15001.73001.93001.930022,660,458
06 Dec 20232.10002.12501.70001.74001.740034,877,966
05 Dec 20232.35002.40002.00302.09002.090033,622,994
04 Dec 20232.90003.10002.75002.95002.95004,296,465
01 Dec 20232.90003.00002.82102.95002.95004,488,218
30 Nov 20232.87503.20002.75002.95002.95008,533,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...